Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.074,21 -364,29 (-1,33%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220603C00262500 | 2022-05-19 3:33PM EDT | 262.50 | 17.50 | 33.40 | 36.90 | 0.00 | - | - | 1 | 79.20% |
| URI220603C00272500 | 2022-05-25 3:06PM EDT | 272.50 | 9.50 | 24.00 | 26.30 | 0.00 | - | 4 | 5 | 54.93% |
| URI220603C00275000 | 2022-05-25 10:50AM EDT | 275.00 | 7.60 | 21.90 | 24.00 | 0.00 | - | 2 | 105 | 53.13% |
| URI220603C00280000 | 2022-05-26 10:20AM EDT | 280.00 | 7.90 | 17.70 | 19.30 | 0.00 | - | 8 | 18 | 47.51% |
| URI220603C00282500 | 2022-05-27 11:45AM EDT | 282.50 | 13.50 | 15.10 | 17.40 | +6.40 | +90.14% | 2 | 8 | 48.22% |
| URI220603C00285000 | 2022-05-27 2:33PM EDT | 285.00 | 12.91 | 13.00 | 15.20 | +7.36 | +132.61% | 2 | 18 | 45.69% |
| URI220603C00287500 | 2022-05-26 10:28AM EDT | 287.50 | 5.10 | 12.10 | 12.90 | 0.00 | - | 1 | 4 | 42.02% |
| URI220603C00290000 | 2022-05-27 1:13PM EDT | 290.00 | 9.00 | 10.00 | 11.10 | +4.50 | +100.00% | 10 | 263 | 41.43% |
| URI220603C00292500 | 2022-05-27 3:47PM EDT | 292.50 | 8.65 | 8.40 | 9.60 | +5.35 | +162.12% | 6 | 27 | 41.94% |
| URI220603C00295000 | 2022-05-27 3:48PM EDT | 295.00 | 7.10 | 6.80 | 7.70 | +4.35 | +158.18% | 29 | 57 | 39.08% |
| URI220603C00297500 | 2022-05-27 1:38PM EDT | 297.50 | 4.00 | 5.40 | 6.20 | +2.10 | +110.53% | 10 | 12 | 37.84% |
| URI220603C00300000 | 2022-05-27 3:40PM EDT | 300.00 | 4.20 | 4.00 | 5.10 | +3.17 | +307.77% | 25 | 18 | 38.11% |
| URI220603C00305000 | 2022-05-27 3:55PM EDT | 305.00 | 2.56 | 2.15 | 3.10 | +1.67 | +187.64% | 7 | 35 | 36.95% |
| URI220603C00310000 | 2022-05-27 3:55PM EDT | 310.00 | 1.45 | 0.95 | 1.95 | +0.91 | +168.52% | 10 | 31 | 37.82% |
| URI220603C00315000 | 2022-05-27 1:02PM EDT | 315.00 | 0.48 | 0.40 | 0.95 | -2.42 | -83.45% | 2 | 5 | 36.01% |
| URI220603C00320000 | 2022-05-27 3:37PM EDT | 320.00 | 0.30 | 0.20 | 0.50 | +0.10 | +50.00% | 11 | 19 | 36.21% |
| URI220603C00325000 | 2022-05-18 2:33PM EDT | 325.00 | 0.51 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 47.61% |
| URI220603C00330000 | 2022-05-26 2:36PM EDT | 330.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 7 | 56 | 48.39% |
| URI220603C00335000 | 2022-05-23 12:55PM EDT | 335.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 5 | 152 | 54.74% |
| URI220603C00340000 | 2022-05-26 10:42AM EDT | 340.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 85.11% |
| URI220603C00345000 | 2022-05-03 11:05AM EDT | 345.00 | 4.57 | 0.00 | 1.50 | 0.00 | - | - | 3 | 68.12% |
| URI220603C00350000 | 2022-05-11 3:45PM EDT | 350.00 | 0.74 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 71.58% |
| URI220603C00355000 | 2022-04-29 10:35AM EDT | 355.00 | 4.10 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 73.44% |
| URI220603C00360000 | 2022-05-03 11:09AM EDT | 360.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 90.23% |
| URI220603C00365000 | 2022-05-09 11:40AM EDT | 365.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 6 | 95.17% |
| URI220603C00370000 | 2022-04-29 11:34AM EDT | 370.00 | 2.30 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 99.95% |
| URI220603C00375000 | 2022-04-29 11:34AM EDT | 375.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 104.59% |
| URI220603C00450000 | 2022-05-26 12:40PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 1,453 | 101.95% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220603P00200000 | 2022-05-24 1:15PM EDT | 200.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 157.72% |
| URI220603P00210000 | 2022-05-27 9:50AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 51 | 101.56% |
| URI220603P00220000 | 2022-05-23 11:21AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 162.62% |
| URI220603P00230000 | 2022-05-25 11:13AM EDT | 230.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 89.55% |
| URI220603P00240000 | 2022-05-26 2:19PM EDT | 240.00 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 3 | 13 | 79.00% |
| URI220603P00250000 | 2022-05-27 12:30PM EDT | 250.00 | 0.40 | 0.00 | 0.70 | -0.35 | -46.67% | 12 | 406 | 68.85% |
| URI220603P00260000 | 2022-05-25 2:54PM EDT | 260.00 | 1.25 | 0.20 | 0.85 | 0.00 | - | 2 | 33 | 60.30% |
| URI220603P00265000 | 2022-05-27 11:50AM EDT | 265.00 | 0.47 | 0.25 | 0.80 | -0.93 | -66.43% | 2 | 11 | 53.37% |
| URI220603P00267500 | 2022-05-26 11:51AM EDT | 267.50 | 2.40 | 0.35 | 0.55 | 0.00 | - | 4 | 9 | 50.39% |
| URI220603P00270000 | 2022-05-27 10:46AM EDT | 270.00 | 0.83 | 0.45 | 0.65 | -5.57 | -87.03% | 3 | 82 | 48.76% |
| URI220603P00272500 | 2022-05-27 1:23PM EDT | 272.50 | 0.80 | 0.55 | 0.80 | -8.00 | -90.91% | 1 | 7 | 47.56% |
| URI220603P00275000 | 2022-05-26 2:54PM EDT | 275.00 | 3.20 | 0.70 | 1.00 | 0.00 | - | 1 | 55 | 46.58% |
| URI220603P00277500 | 2022-05-27 3:35PM EDT | 277.50 | 1.00 | 0.90 | 1.15 | -9.71 | -90.66% | 10 | 4 | 44.48% |
| URI220603P00280000 | 2022-05-18 3:58PM EDT | 280.00 | 14.20 | 1.00 | 1.40 | 0.00 | - | 2 | 17 | 43.12% |
| URI220603P00282500 | 2022-05-27 3:51PM EDT | 282.50 | 1.80 | 1.35 | 1.75 | -9.80 | -84.48% | 30 | 3 | 42.16% |
| URI220603P00285000 | 2022-05-20 9:30AM EDT | 285.00 | 14.73 | 1.65 | 2.30 | 0.00 | - | 1 | 7 | 42.19% |
| URI220603P00290000 | 2022-05-27 3:34PM EDT | 290.00 | 3.40 | 2.70 | 3.60 | -6.15 | -64.40% | 29 | 12 | 41.16% |
| URI220603P00295000 | 2022-05-24 11:22AM EDT | 295.00 | 5.30 | 4.40 | 5.30 | -26.63 | -83.40% | 1 | 11 | 39.45% |
| URI220603P00300000 | 2022-05-27 1:06PM EDT | 300.00 | 8.77 | 6.70 | 8.40 | -9.23 | -51.28% | 3 | 17 | 42.77% |
| URI220603P00305000 | 2022-05-24 11:22AM EDT | 305.00 | 41.62 | 9.70 | 10.90 | 0.00 | - | 1 | 4 | 38.71% |
| URI220603P00310000 | 2022-05-27 10:21AM EDT | 310.00 | 17.00 | 13.40 | 15.80 | -2.50 | -12.82% | 1 | 2 | 47.80% |
| URI220603P00315000 | 2022-05-16 12:09AM EDT | 315.00 | 29.55 | 17.30 | 20.20 | 0.00 | - | - | 4 | 51.93% |
| URI220603P00320000 | 2022-05-05 11:17AM EDT | 320.00 | 23.50 | 21.70 | 25.30 | 0.00 | - | - | 0 | 60.74% |
| URI220603P00325000 | 2022-04-29 10:35AM EDT | 325.00 | 21.00 | 25.30 | 30.00 | 0.00 | - | 3 | 3 | 65.53% |
| URI220603P00335000 | 2022-04-22 10:56AM EDT | 335.00 | 24.00 | 63.40 | 67.50 | 0.00 | - | 1 | 1 | 254.39% |
| URI220603P00365000 | 2022-04-28 10:05AM EDT | 365.00 | 56.10 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 114.99% |
© 2022 Yahoo. Alle Rechte vorbehalten.
